ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241115C00640000 | 2024-09-10 11:44AM EDT | 640.00 | 124.00 | 181.20 | 192.10 | 0.00 | - | 3 | 8 | 54.43% |
| ASML241115C00660000 | 2024-09-05 10:45AM EDT | 660.00 | 162.70 | 168.90 | 171.70 | 0.00 | - | 1 | 1 | 54.22% |
| ASML241115C00680000 | 2024-09-12 10:37AM EDT | 680.00 | 141.38 | 152.40 | 154.90 | 0.00 | - | 2 | 4 | 52.87% |
| ASML241115C00700000 | 2024-09-12 10:37AM EDT | 700.00 | 125.38 | 135.70 | 138.60 | 0.00 | - | 2 | 7 | 51.11% |
| ASML241115C00740000 | 2024-09-10 2:22PM EDT | 740.00 | 64.50 | 106.70 | 111.40 | 0.00 | - | 4 | 16 | 50.34% |
| ASML241115C00760000 | 2024-09-12 9:49AM EDT | 760.00 | 82.96 | 93.00 | 95.50 | 0.00 | - | 1 | 15 | 49.28% |
| ASML241115C00800000 | 2024-09-13 10:51AM EDT | 800.00 | 68.50 | 69.30 | 70.40 | +4.95 | +7.79% | 1 | 99 | 46.74% |
| ASML241115C00820000 | 2024-09-13 1:13PM EDT | 820.00 | 57.90 | 59.00 | 60.00 | +5.46 | +10.41% | 17 | 48 | 46.03% |
| ASML241115C00840000 | 2024-09-13 11:28AM EDT | 840.00 | 47.11 | 49.80 | 50.80 | +22.61 | +92.29% | 2 | 27 | 45.49% |
| ASML241115C00860000 | 2024-09-06 3:21PM EDT | 860.00 | 26.30 | 41.70 | 43.00 | 0.00 | - | 3 | 42 | 45.26% |
| ASML241115C00880000 | 2024-09-13 1:44PM EDT | 880.00 | 35.01 | 34.60 | 35.50 | +5.49 | +18.60% | 2 | 42 | 44.55% |
| ASML241115C00900000 | 2024-09-13 1:19PM EDT | 900.00 | 28.20 | 29.00 | 29.50 | +1.70 | +6.42% | 10 | 319 | 44.30% |
| ASML241115C00920000 | 2024-09-13 12:17PM EDT | 920.00 | 24.19 | 23.50 | 24.60 | +1.46 | +6.42% | 7 | 190 | 44.30% |
| ASML241115C00940000 | 2024-09-13 1:45PM EDT | 940.00 | 19.68 | 19.10 | 20.00 | +3.18 | +19.27% | 1 | 65 | 43.92% |
| ASML241115C00960000 | 2024-09-12 12:47PM EDT | 960.00 | 15.48 | 15.60 | 16.20 | +1.48 | +10.57% | 1 | 183 | 43.65% |
| ASML241115C00980000 | 2024-09-13 11:00AM EDT | 980.00 | 13.10 | 12.80 | 13.50 | +2.15 | +19.63% | 7 | 127 | 43.93% |
| ASML241115C01000000 | 2024-09-13 2:05PM EDT | 1,000.00 | 10.64 | 10.30 | 10.80 | +1.44 | +15.65% | 7 | 130 | 43.67% |
| ASML241115C01020000 | 2024-09-10 9:38AM EDT | 1,020.00 | 3.60 | 8.40 | 8.90 | 0.00 | - | 17 | 333 | 43.88% |
| ASML241115C01040000 | 2024-09-13 11:35AM EDT | 1,040.00 | 6.60 | 6.80 | 7.20 | +1.80 | +37.50% | 1 | 33 | 43.89% |
| ASML241115C01060000 | 2024-09-13 12:05PM EDT | 1,060.00 | 5.80 | 5.50 | 5.90 | +1.71 | +41.81% | 11 | 56 | 44.09% |
| ASML241115C01080000 | 2024-09-11 11:48AM EDT | 1,080.00 | 3.28 | 4.40 | 4.90 | 0.00 | - | 6 | 119 | 44.42% |
| ASML241115C01100000 | 2024-09-12 9:34AM EDT | 1,100.00 | 3.60 | 3.60 | 4.10 | 0.00 | - | 4 | 56 | 44.82% |
| ASML241115C01120000 | 2024-09-10 11:48AM EDT | 1,120.00 | 1.43 | 3.00 | 3.60 | 0.00 | - | 1 | 499 | 45.63% |
| ASML241115C01140000 | 2024-09-13 1:25PM EDT | 1,140.00 | 2.70 | 2.50 | 3.20 | +0.10 | +3.85% | 4 | 54 | 46.50% |
| ASML241115C01160000 | 2024-09-13 10:47AM EDT | 1,160.00 | 2.40 | 1.90 | 2.40 | +0.36 | +17.65% | 1 | 86 | 45.90% |
| ASML241115C01180000 | 2024-09-06 10:13AM EDT | 1,180.00 | 1.46 | 1.75 | 2.30 | 0.00 | - | 4 | 78 | 47.30% |
| ASML241115C01200000 | 2024-09-11 10:28AM EDT | 1,200.00 | 1.45 | 1.50 | 2.00 | 0.00 | - | 2 | 37 | 47.88% |
| ASML241115C01220000 | 2024-09-04 9:30AM EDT | 1,220.00 | 3.39 | 1.30 | 1.80 | 0.00 | - | 2 | 5 | 48.68% |
| ASML241115C01240000 | 2024-08-27 10:08AM EDT | 1,240.00 | 3.80 | 1.05 | 1.65 | 0.00 | - | 27 | 28 | 49.58% |
| ASML241115C01260000 | 2024-09-05 3:47PM EDT | 1,260.00 | 1.15 | 0.95 | 1.50 | 0.00 | - | 1 | 6 | 50.38% |
| ASML241115C01280000 | 2024-09-03 9:30AM EDT | 1,280.00 | 3.23 | 0.80 | 1.35 | 0.00 | - | 1 | 49 | 51.06% |
| ASML241115C01300000 | 2024-09-04 9:30AM EDT | 1,300.00 | 2.27 | 0.70 | 1.25 | 0.00 | - | 2 | 19 | 50.16% |
| ASML241115C01320000 | 2024-09-11 2:06PM EDT | 1,320.00 | 0.72 | 0.60 | 1.20 | 0.00 | - | 1 | 16 | 50.98% |
| ASML241115C01340000 | 2024-09-03 9:30AM EDT | 1,340.00 | 2.41 | 0.55 | 1.10 | 0.00 | - | 1 | 22 | 51.71% |
| ASML241115C01360000 | 2024-07-16 3:15PM EDT | 1,360.00 | 21.80 | 0.90 | 2.85 | 0.00 | - | 10 | 6 | 59.42% |
| ASML241115C01380000 | 2024-08-27 10:31AM EDT | 1,380.00 | 1.15 | 0.40 | 1.00 | 0.00 | - | - | 16 | 53.15% |
| ASML241115C01400000 | 2024-08-16 10:49AM EDT | 1,400.00 | 1.35 | 0.35 | 0.95 | 0.00 | - | 16 | 150 | 53.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML241115P00420000 | 2024-09-10 3:31PM EDT | 420.00 | 0.90 | 0.35 | 0.90 | 0.00 | - | 1 | 14 | 68.95% |
| ASML241115P00450000 | 2024-09-11 10:51AM EDT | 450.00 | 1.20 | 0.55 | 1.15 | 0.00 | - | 1 | 12 | 65.04% |
| ASML241115P00490000 | 2024-08-29 11:24AM EDT | 490.00 | 0.85 | 1.10 | 1.60 | 0.00 | - | 1 | 2 | 60.64% |
| ASML241115P00500000 | 2024-09-13 1:40PM EDT | 500.00 | 1.45 | 1.40 | 1.75 | -0.25 | -14.71% | 2 | 7 | 59.97% |
| ASML241115P00520000 | 2024-09-03 3:39PM EDT | 520.00 | 1.65 | 1.65 | 2.20 | 0.00 | - | - | 2 | 57.67% |
| ASML241115P00540000 | 2024-09-13 12:50PM EDT | 540.00 | 2.51 | 2.05 | 2.70 | -2.69 | -51.73% | 1 | 16 | 55.52% |
| ASML241115P00560000 | 2024-09-11 3:28PM EDT | 560.00 | 4.10 | 2.70 | 3.50 | 0.00 | - | 2 | 19 | 54.04% |
| ASML241115P00580000 | 2024-09-10 10:11AM EDT | 580.00 | 8.87 | 3.50 | 4.10 | 0.00 | - | 1 | 25 | 51.97% |
| ASML241115P00600000 | 2024-09-12 10:57AM EDT | 600.00 | 6.48 | 4.80 | 5.10 | 0.00 | - | 1 | 56 | 50.66% |
| ASML241115P00620000 | 2024-09-11 3:59PM EDT | 620.00 | 8.25 | 6.20 | 6.60 | 0.00 | - | 1 | 39 | 49.79% |
| ASML241115P00640000 | 2024-09-11 12:41PM EDT | 640.00 | 12.70 | 7.90 | 8.50 | 0.00 | - | 6 | 43 | 48.63% |
| ASML241115P00660000 | 2024-09-13 10:58AM EDT | 660.00 | 10.72 | 10.30 | 10.70 | -10.68 | -49.91% | 6 | 92 | 47.28% |
| ASML241115P00680000 | 2024-09-12 9:34AM EDT | 680.00 | 16.70 | 13.20 | 13.70 | 0.00 | - | 8 | 47 | 46.35% |
| ASML241115P00700000 | 2024-09-13 11:09AM EDT | 700.00 | 17.39 | 16.80 | 18.30 | -1.56 | -8.23% | 4 | 204 | 46.47% |
| ASML241115P00720000 | 2024-09-12 1:36PM EDT | 720.00 | 22.50 | 21.20 | 21.80 | -1.98 | -8.09% | 1 | 90 | 44.60% |
| ASML241115P00740000 | 2024-09-13 10:00AM EDT | 740.00 | 28.90 | 26.50 | 27.10 | -1.30 | -4.30% | 5 | 114 | 43.78% |
| ASML241115P00760000 | 2024-09-12 9:39AM EDT | 760.00 | 39.40 | 32.70 | 33.40 | 0.00 | - | 18 | 93 | 43.03% |
| ASML241115P00780000 | 2024-09-13 12:27PM EDT | 780.00 | 42.00 | 40.00 | 40.80 | -6.50 | -13.40% | 2 | 141 | 42.38% |
| ASML241115P00800000 | 2024-09-13 12:19PM EDT | 800.00 | 50.38 | 46.60 | 49.60 | -4.25 | -7.78% | 5 | 640 | 41.97% |
| ASML241115P00820000 | 2024-09-13 2:10PM EDT | 820.00 | 57.90 | 57.90 | 58.90 | -8.11 | -12.29% | 9 | 212 | 41.13% |
| ASML241115P00840000 | 2024-09-13 11:28AM EDT | 840.00 | 70.58 | 68.80 | 69.70 | -9.62 | -12.00% | 1 | 152 | 40.57% |
| ASML241115P00860000 | 2024-09-09 12:24PM EDT | 860.00 | 127.65 | 78.20 | 81.60 | 0.00 | - | 1 | 184 | 40.02% |
| ASML241115P00880000 | 2024-09-13 11:32AM EDT | 880.00 | 95.86 | 93.00 | 94.90 | -12.14 | -11.24% | 3 | 218 | 39.73% |
| ASML241115P00900000 | 2024-09-13 1:59PM EDT | 900.00 | 107.48 | 102.30 | 110.50 | -26.62 | -19.85% | 1 | 151 | 40.55% |
| ASML241115P00920000 | 2024-09-13 10:53AM EDT | 920.00 | 122.95 | 120.60 | 123.70 | -52.94 | -30.10% | 1 | 174 | 38.55% |
| ASML241115P00940000 | 2024-09-10 11:33AM EDT | 940.00 | 200.63 | 135.40 | 143.80 | 0.00 | - | 9 | 124 | 42.26% |
| ASML241115P00960000 | 2024-09-12 2:18PM EDT | 960.00 | 160.80 | 150.40 | 157.70 | 0.00 | - | 2 | 26 | 39.33% |
| ASML241115P00980000 | 2024-09-12 11:30AM EDT | 980.00 | 189.20 | 169.70 | 173.30 | 0.00 | - | 7 | 42 | 36.86% |
| ASML241115P01000000 | 2024-09-09 3:57PM EDT | 1,000.00 | 251.80 | 186.70 | 194.60 | 0.00 | - | 6 | 23 | 41.39% |
| ASML241115P01020000 | 2024-07-31 1:07PM EDT | 1,020.00 | 125.40 | 133.70 | 138.20 | 0.00 | - | 3 | 18 | 0.00% |
| ASML241115P01040000 | 2024-09-06 11:18AM EDT | 1,040.00 | 284.52 | 222.60 | 233.10 | 0.00 | - | 11 | 0 | 44.42% |
| ASML241115P01060000 | 2024-09-05 3:22PM EDT | 1,060.00 | 261.77 | 239.60 | 253.10 | 0.00 | - | 1 | 0 | 46.85% |
| ASML241115P01080000 | 2024-09-03 3:26PM EDT | 1,080.00 | 233.92 | 259.30 | 272.10 | 0.00 | - | 1 | 0 | 47.50% |
| ASML241115P01100000 | 2024-07-17 11:47AM EDT | 1,100.00 | 172.75 | 186.50 | 192.70 | 0.00 | - | 23 | 22 | 0.00% |
| ASML241115P01120000 | 2024-07-16 11:13AM EDT | 1,120.00 | 115.20 | 196.00 | 202.30 | 0.00 | - | 1 | 1 | 0.00% |
| ASML241115P01180000 | 2024-07-17 10:50AM EDT | 1,180.00 | 235.40 | 255.60 | 269.00 | 0.00 | - | 6 | 0 | 0.00% |
| ASML241115P01380000 | 2024-07-16 2:19PM EDT | 1,380.00 | 321.30 | 445.10 | 460.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASML241115P01400000 | 2024-07-16 11:34AM EDT | 1,400.00 | 342.90 | 465.10 | 480.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.